Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mastec Inc
(NY:
MTZ
)
107.07
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2003
5.940
6.020
5.760
5.760
397,400
-0.08(-1.37%)
Jun 27, 2003
6.310
6.480
5.840
5.840
196,400
-0.46(-7.30%)
Jun 26, 2003
5.950
6.400
5.880
6.300
583,800
+0.33(+5.53%)
Jun 25, 2003
5.680
5.970
5.680
5.970
540,900
+0.24(+4.19%)
Jun 24, 2003
5.200
5.730
5.160
5.730
247,900
+0.48(+9.14%)
Jun 23, 2003
5.610
5.630
5.050
5.250
183,200
-0.26(-4.72%)
Jun 20, 2003
5.900
5.950
5.510
5.510
246,600
-0.35(-5.97%)
Jun 19, 2003
5.500
5.860
5.500
5.860
253,500
+0.46(+8.52%)
Jun 18, 2003
5.080
5.400
4.890
5.400
184,000
+0.27(+5.26%)
Jun 17, 2003
5.000
5.200
5.000
5.130
256,900
+0.15(+3.01%)
Jun 16, 2003
5.000
5.050
4.810
4.980
136,000
-0.06(-1.19%)
Jun 13, 2003
5.170
5.170
4.930
5.040
82,500
-0.16(-3.08%)
Jun 12, 2003
5.230
5.300
5.170
5.200
93,000
-0.03(-0.57%)
Jun 11, 2003
5.180
5.230
5.050
5.230
140,400
+0.13(+2.55%)
Jun 10, 2003
5.070
5.150
4.700
5.100
279,700
-0.07(-1.35%)
Jun 09, 2003
5.650
5.650
5.060
5.170
258,600
-0.55(-9.62%)
Jun 06, 2003
5.940
6.000
5.660
5.720
346,300
-0.23(-3.87%)
Jun 05, 2003
5.950
6.000
5.850
5.950
146,500
-0.03(-0.50%)
Jun 04, 2003
5.620
6.170
5.450
5.980
488,300
+0.36(+6.41%)
Jun 03, 2003
4.960
5.700
4.960
5.620
545,500
+0.76(+15.64%)
Jun 02, 2003
4.740
4.950
4.620
4.860
256,100
+0.15(+3.18%)
May 30, 2003
4.450
4.800
4.450
4.710
345,300
+0.46(+10.82%)
May 29, 2003
3.880
4.610
3.860
4.250
507,500
+0.37(+9.54%)
May 28, 2003
3.700
4.050
3.700
3.880
405,300
+0.18(+4.86%)
May 27, 2003
3.260
3.700
3.150
3.700
209,800
+0.34(+10.12%)
May 23, 2003
3.370
3.580
3.340
3.360
148,700
+0.04(+1.20%)
May 22, 2003
3.570
3.590
3.150
3.320
229,600
-0.31(-8.54%)
May 21, 2003
3.630
3.700
3.590
3.630
122,300
-0.03(-0.82%)
May 20, 2003
3.800
3.850
3.530
3.660
153,300
-0.11(-2.92%)
May 19, 2003
3.720
3.990
3.560
3.770
147,000
-0.01(-0.26%)
May 16, 2003
3.600
3.780
3.550
3.780
271,400
+0.14(+3.85%)
May 15, 2003
3.600
3.710
3.440
3.640
238,300
+0.14(+4.00%)
May 14, 2003
3.510
3.550
3.180
3.500
353,700
+0.21(+6.38%)
May 13, 2003
3.200
3.290
3.010
3.290
216,000
+0.04(+1.23%)
May 12, 2003
3.100
3.350
3.050
3.250
219,000
+0.11(+3.50%)
May 09, 2003
2.900
3.160
2.880
3.140
169,800
+0.27(+9.41%)
May 08, 2003
2.950
2.950
2.830
2.870
190,900
-0.13(-4.33%)
May 07, 2003
3.050
3.120
2.950
3.000
334,300
+0.00(+0.00%)
May 06, 2003
2.550
3.010
2.550
3.000
349,000
+0.50(+20.00%)
May 05, 2003
2.650
2.650
2.400
2.500
189,300
-0.17(-6.37%)
May 02, 2003
2.300
2.680
2.300
2.670
290,700
+0.42(+18.67%)
May 01, 2003
2.130
2.330
2.100
2.250
106,200
+0.07(+3.21%)
Apr 30, 2003
2.140
2.180
2.060
2.180
80,700
-0.01(-0.46%)
Apr 29, 2003
2.050
2.200
2.010
2.190
145,900
+0.14(+6.83%)
Apr 28, 2003
2.030
2.060
2.000
2.050
51,700
+0.10(+5.13%)
Apr 25, 2003
2.030
2.030
1.940
1.950
75,500
-0.08(-3.94%)
Apr 24, 2003
2.040
2.050
1.940
2.030
49,300
+0.02(+1.00%)
Apr 23, 2003
2.060
2.070
2.000
2.010
87,300
-0.03(-1.47%)
Apr 22, 2003
1.930
2.070
1.930
2.040
46,400
+0.05(+2.51%)
Apr 21, 2003
2.050
2.060
1.940
1.990
74,000
-0.06(-2.93%)
Apr 17, 2003
1.950
2.050
1.880
2.050
62,200
+0.10(+5.13%)
Apr 16, 2003
1.970
2.090
1.950
1.950
100,200
-0.08(-3.94%)
Apr 15, 2003
2.080
2.150
1.980
2.030
53,600
+0.01(+0.50%)
Apr 14, 2003
2.020
2.100
1.980
2.020
44,700
+0.05(+2.54%)
Apr 11, 2003
2.070
2.120
1.970
1.970
71,500
+0.00(+0.00%)
Apr 10, 2003
2.000
2.080
1.930
1.970
72,100
-0.03(-1.50%)
Apr 09, 2003
2.100
2.180
1.900
2.000
95,100
-0.10(-4.76%)
Apr 08, 2003
2.300
2.330
2.000
2.100
156,900
-0.25(-10.64%)
Apr 07, 2003
2.400
2.470
2.270
2.350
92,100
+0.04(+1.73%)
Apr 04, 2003
2.430
2.450
2.290
2.310
62,800
-0.10(-4.15%)
Apr 03, 2003
2.450
2.450
2.300
2.410
37,800
+0.01(+0.42%)
Apr 02, 2003
2.340
2.470
2.340
2.400
99,600
+0.16(+7.14%)
Apr 01, 2003
2.250
2.420
2.070
2.240
212,700
-0.01(-0.44%)
Mar 31, 2003
2.030
2.250
2.010
2.250
179,200
+0.25(+12.50%)
Mar 28, 2003
1.950
2.000
1.850
2.000
107,300
+0.12(+6.38%)
Mar 27, 2003
1.950
1.950
1.820
1.880
47,200
-0.10(-5.05%)
Mar 26, 2003
2.000
2.050
1.900
1.980
122,600
-0.02(-1.00%)
Mar 25, 2003
1.800
2.020
1.800
2.000
499,200
+0.22(+12.36%)
Mar 24, 2003
1.550
1.800
1.520
1.780
195,900
+0.18(+11.25%)
Mar 21, 2003
1.550
1.700
1.520
1.600
282,300
+0.05(+3.23%)
Mar 20, 2003
1.600
1.700
1.470
1.550
184,500
-0.03(-1.90%)
Mar 19, 2003
1.700
1.700
1.500
1.580
62,900
-0.05(-3.07%)
Mar 18, 2003
1.550
1.660
1.420
1.630
437,400
+0.16(+10.88%)
Mar 17, 2003
1.500
1.550
1.350
1.470
335,000
-0.03(-2.00%)
Mar 14, 2003
1.740
1.760
1.500
1.500
424,700
-0.25(-14.29%)
Mar 13, 2003
1.770
1.830
1.750
1.750
101,800
+0.00(+0.00%)
Mar 12, 2003
1.860
1.890
1.690
1.750
98,700
-0.03(-1.69%)
Mar 11, 2003
1.740
1.990
1.580
1.780
207,200
-0.01(-0.56%)
Mar 10, 2003
1.450
1.900
1.400
1.790
390,300
+0.44(+32.59%)
Mar 07, 2003
1.400
1.490
1.320
1.350
123,000
-0.09(-6.25%)
Mar 06, 2003
1.450
1.450
1.310
1.440
139,400
-0.05(-3.36%)
Mar 05, 2003
1.650
1.680
1.320
1.490
446,000
-0.16(-9.70%)
Mar 04, 2003
1.650
1.730
1.590
1.650
118,000
-0.05(-2.94%)
Mar 03, 2003
1.600
1.790
1.590
1.700
120,100
+0.19(+12.58%)
Feb 28, 2003
1.500
1.590
1.490
1.510
189,900
-0.09(-5.63%)
Feb 27, 2003
1.520
1.650
1.450
1.600
503,500
+0.10(+6.67%)
Feb 26, 2003
1.820
1.820
1.500
1.500
89,100
-0.32(-17.58%)
Feb 25, 2003
1.900
1.900
1.700
1.820
93,100
-0.08(-4.21%)
Feb 24, 2003
1.900
2.250
1.900
1.900
94,800
-0.05(-2.56%)
Feb 21, 2003
1.950
2.050
1.900
1.950
20,300
-0.02(-1.02%)
Feb 20, 2003
2.030
2.040
1.970
1.970
45,600
-0.03(-1.50%)
Feb 19, 2003
2.080
2.100
1.920
2.000
57,300
-0.06(-2.91%)
Feb 18, 2003
2.130
2.350
1.880
2.060
127,400
-0.05(-2.37%)
Feb 14, 2003
2.160
2.190
2.020
2.110
25,700
-0.04(-1.86%)
Feb 13, 2003
2.100
2.150
2.010
2.150
27,100
+0.10(+4.88%)
Feb 12, 2003
2.100
2.230
2.050
2.050
41,800
-0.04(-1.91%)
Feb 11, 2003
2.390
2.390
2.020
2.090
68,900
-0.20(-8.73%)
Feb 10, 2003
2.250
2.300
2.100
2.290
42,000
+0.08(+3.62%)
Feb 07, 2003
2.450
2.470
2.210
2.210
37,200
-0.15(-6.36%)
Feb 06, 2003
2.500
2.530
2.360
2.360
31,700
-0.09(-3.67%)
Feb 05, 2003
2.780
2.780
2.450
2.450
64,500
-0.30(-10.91%)
Feb 04, 2003
2.750
2.800
2.470
2.750
78,000
+0.06(+2.23%)
Feb 03, 2003
2.500
2.700
2.390
2.690
58,700
+0.22(+8.91%)
Jan 31, 2003
2.270
2.600
2.270
2.470
95,800
+0.20(+8.81%)
Jan 30, 2003
2.400
2.430
2.200
2.270
69,600
-0.17(-6.97%)
Jan 29, 2003
2.430
2.490
2.380
2.440
22,400
-0.01(-0.41%)
Jan 28, 2003
2.400
2.470
2.120
2.450
133,800
+0.08(+3.38%)
Jan 27, 2003
2.400
2.500
2.300
2.370
62,100
-0.06(-2.47%)
Jan 24, 2003
2.500
2.500
2.400
2.430
100,800
-0.08(-3.19%)
Jan 23, 2003
2.540
2.630
2.500
2.510
83,300
+0.03(+1.21%)
Jan 22, 2003
2.650
2.650
2.400
2.480
83,400
-0.17(-6.42%)
Jan 21, 2003
2.720
2.780
2.600
2.650
73,000
-0.07(-2.57%)
Jan 17, 2003
2.750
2.800
2.600
2.720
64,100
+0.02(+0.74%)
Jan 16, 2003
2.820
2.840
2.680
2.700
163,800
+0.00(+0.00%)
Jan 15, 2003
3.120
3.120
2.670
2.700
205,900
-0.42(-13.46%)
Jan 14, 2003
3.160
3.170
3.080
3.120
198,500
-0.05(-1.58%)
Jan 13, 2003
3.170
3.190
3.120
3.170
82,300
+0.00(+0.00%)
Jan 10, 2003
3.100
3.200
3.100
3.170
37,800
+0.00(+0.00%)
Jan 09, 2003
3.100
3.200
3.090
3.170
73,200
+0.08(+2.59%)
Jan 08, 2003
3.100
3.100
3.020
3.090
52,900
-0.06(-1.90%)
Jan 07, 2003
3.250
3.250
3.100
3.150
110,100
-0.10(-3.08%)
Jan 06, 2003
3.080
3.300
3.080
3.250
161,000
+0.22(+7.26%)
Jan 03, 2003
3.000
3.150
3.000
3.030
26,600
+0.02(+0.66%)
Jan 02, 2003
2.980
3.010
2.900
3.010
52,400
+0.06(+2.03%)
Dec 31, 2002
3.080
3.100
2.900
2.950
240,200
-0.14(-4.53%)
Dec 30, 2002
3.120
3.150
3.030
3.090
69,700
-0.03(-0.96%)
Dec 27, 2002
3.190
3.190
3.080
3.120
34,900
-0.07(-2.19%)
Dec 26, 2002
3.260
3.350
3.170
3.190
89,000
-0.06(-1.85%)
Dec 24, 2002
3.200
3.260
3.160
3.250
46,700
+0.02(+0.62%)
Dec 23, 2002
3.200
3.400
3.130
3.230
1,054,100
-0.02(-0.62%)
Dec 20, 2002
3.200
3.320
3.180
3.250
388,900
+0.01(+0.31%)
Dec 19, 2002
3.200
3.260
3.000
3.240
57,300
-0.05(-1.52%)
Dec 18, 2002
3.370
3.400
3.260
3.290
32,500
-0.08(-2.37%)
Dec 17, 2002
3.450
3.460
3.340
3.370
26,600
-0.08(-2.32%)
Dec 16, 2002
3.400
3.470
3.280
3.450
256,400
+0.11(+3.29%)
Dec 13, 2002
3.450
3.460
3.300
3.340
57,000
-0.18(-5.11%)
Dec 12, 2002
3.530
3.580
3.450
3.520
10,400
-0.01(-0.28%)
Dec 11, 2002
3.450
3.550
3.450
3.530
33,400
+0.04(+1.15%)
Dec 10, 2002
3.780
3.880
3.400
3.490
87,400
-0.29(-7.67%)
Dec 09, 2002
3.980
3.990
3.750
3.780
70,900
-0.22(-5.50%)
Dec 06, 2002
3.980
4.030
3.950
4.000
21,800
-0.02(-0.50%)
Dec 05, 2002
3.920
4.050
3.910
4.020
47,900
+0.07(+1.77%)
Dec 04, 2002
3.930
4.020
3.930
3.950
45,200
-0.01(-0.25%)
Dec 03, 2002
4.080
4.110
3.850
3.960
54,300
-0.14(-3.41%)
Dec 02, 2002
4.010
4.100
4.000
4.100
220,100
+0.09(+2.24%)
Nov 29, 2002
4.120
4.150
4.000
4.010
38,200
-0.10(-2.43%)
Nov 27, 2002
3.850
4.110
3.850
4.110
122,500
+0.27(+7.03%)
Nov 26, 2002
3.980
4.000
3.800
3.840
58,900
-0.16(-4.00%)
Nov 25, 2002
4.000
4.140
4.000
4.000
109,700
-0.05(-1.23%)
Nov 22, 2002
4.050
4.100
4.000
4.050
78,500
-0.03(-0.74%)
Nov 21, 2002
4.100
4.100
4.030
4.080
16,600
-0.01(-0.24%)
Nov 20, 2002
3.970
4.090
3.970
4.090
50,500
+0.07(+1.74%)
Nov 19, 2002
4.040
4.160
3.950
4.020
236,500
-0.03(-0.74%)
Nov 18, 2002
4.300
4.300
4.040
4.050
53,000
-0.18(-4.26%)
Nov 15, 2002
3.970
4.270
3.900
4.230
67,500
+0.23(+5.75%)
Nov 14, 2002
3.630
4.000
3.590
4.000
50,600
+0.42(+11.73%)
Nov 13, 2002
3.600
3.620
3.510
3.580
81,000
-0.03(-0.83%)
Nov 12, 2002
3.600
3.650
3.600
3.610
59,900
-0.01(-0.28%)
Nov 11, 2002
3.680
3.850
3.600
3.620
44,400
-0.11(-2.95%)
Nov 08, 2002
3.720
3.890
3.400
3.730
94,200
+0.01(+0.27%)
Nov 07, 2002
3.760
3.760
3.670
3.720
43,300
-0.09(-2.36%)
Nov 06, 2002
3.700
3.810
3.360
3.810
128,700
+0.15(+4.10%)
Nov 05, 2002
3.250
3.700
3.240
3.660
123,400
+0.41(+12.62%)
Nov 04, 2002
2.980
3.250
2.980
3.250
106,400
+0.30(+10.17%)
Nov 01, 2002
2.580
2.950
2.550
2.950
118,700
+0.36(+13.90%)
Oct 31, 2002
2.230
2.700
2.230
2.590
247,800
+0.46(+21.60%)
Oct 30, 2002
2.120
2.150
2.050
2.130
107,000
+0.01(+0.47%)
Oct 29, 2002
2.250
2.250
2.030
2.120
77,300
-0.13(-5.78%)
Oct 28, 2002
2.320
2.450
2.250
2.250
101,900
-0.10(-4.26%)
Oct 25, 2002
2.400
2.400
2.130
2.350
43,500
+0.00(+0.00%)
Oct 24, 2002
2.350
2.390
2.250
2.350
48,600
+0.00(+0.00%)
Oct 23, 2002
2.240
2.350
2.130
2.350
78,900
+0.11(+4.91%)
Oct 22, 2002
2.380
2.460
2.050
2.240
72,400
-0.17(-7.05%)
Oct 21, 2002
2.500
2.550
2.350
2.410
41,800
-0.17(-6.59%)
Oct 18, 2002
2.850
2.850
2.550
2.580
22,800
-0.22(-7.86%)
Oct 17, 2002
2.590
2.800
2.590
2.800
59,700
+0.24(+9.37%)
Oct 16, 2002
2.700
2.700
2.450
2.560
77,500
-0.09(-3.40%)
Oct 15, 2002
2.780
2.780
2.520
2.650
52,200
-0.05(-1.85%)
Oct 14, 2002
2.700
2.800
2.680
2.700
38,400
-0.03(-1.10%)
Oct 11, 2002
2.600
2.750
2.600
2.730
40,700
+0.17(+6.64%)
Oct 10, 2002
2.450
2.600
2.410
2.560
39,000
+0.18(+7.56%)
Oct 09, 2002
2.590
2.590
2.100
2.380
126,900
-0.26(-9.85%)
Oct 08, 2002
2.520
2.800
2.500
2.640
155,700
+0.12(+4.76%)
Oct 07, 2002
2.550
2.670
2.520
2.520
84,100
-0.04(-1.56%)
Oct 04, 2002
2.720
2.850
2.360
2.560
71,500
-0.15(-5.54%)
Oct 03, 2002
2.900
2.960
2.670
2.710
200,600
-0.27(-9.06%)
Oct 02, 2002
3.400
3.400
2.960
2.980
55,800
-0.52(-14.86%)
Oct 01, 2002
3.230
3.500
2.930
3.500
99,600
+0.27(+8.36%)
Sep 30, 2002
3.000
3.280
2.870
3.230
87,400
+0.21(+6.95%)
Sep 27, 2002
3.250
3.250
3.000
3.020
33,600
-0.23(-7.08%)
Sep 26, 2002
3.330
3.400
3.210
3.250
17,900
-0.05(-1.52%)
Sep 25, 2002
3.320
3.330
3.100
3.300
21,300
-0.02(-0.60%)
Sep 24, 2002
3.000
3.490
3.000
3.320
76,900
+0.30(+9.93%)
Sep 23, 2002
3.200
3.240
2.850
3.020
55,500
-0.18(-5.63%)
Sep 20, 2002
3.240
3.240
3.050
3.200
42,100
+0.06(+1.91%)
Sep 19, 2002
3.000
3.140
2.860
3.140
78,500
+0.13(+4.32%)
Sep 18, 2002
3.350
3.360
2.900
3.010
145,300
-0.34(-10.15%)
Sep 17, 2002
3.620
3.620
3.330
3.350
52,900
-0.11(-3.18%)
Sep 16, 2002
3.810
3.810
3.240
3.460
125,400
-0.35(-9.19%)
Sep 13, 2002
3.920
3.920
3.800
3.810
36,000
-0.14(-3.54%)
Sep 12, 2002
4.120
4.180
3.950
3.950
21,000
-0.19(-4.59%)
Sep 11, 2002
4.000
4.280
3.970
4.140
22,900
+0.09(+2.22%)
Sep 10, 2002
4.100
4.100
3.790
4.050
41,300
-0.10(-2.41%)
Sep 09, 2002
4.380
4.460
4.100
4.150
45,800
-0.25(-5.68%)
Sep 06, 2002
4.200
4.470
4.100
4.400
71,900
+0.25(+6.02%)
Sep 05, 2002
3.950
4.450
3.800
4.150
79,500
+0.24(+6.14%)
Sep 04, 2002
3.360
3.910
3.360
3.910
31,500
+0.56(+16.72%)
Sep 03, 2002
3.500
3.550
3.300
3.350
52,700
-0.20(-5.63%)
Aug 30, 2002
3.690
3.690
3.490
3.550
19,600
-0.09(-2.47%)
Aug 29, 2002
3.500
3.640
3.400
3.640
48,500
+0.19(+5.51%)
Aug 28, 2002
3.700
3.730
3.200
3.450
60,400
-0.15(-4.17%)
Aug 27, 2002
3.250
3.700
3.220
3.600
146,200
+0.40(+12.50%)
Aug 26, 2002
2.900
3.200
2.890
3.200
233,800
+0.30(+10.34%)
Aug 23, 2002
2.900
2.900
2.850
2.900
132,700
+0.00(+0.00%)
Aug 22, 2002
3.000
3.000
2.870
2.900
429,000
-0.10(-3.33%)
Aug 21, 2002
2.800
3.040
2.800
3.000
205,800
+0.21(+7.53%)
Aug 20, 2002
3.050
3.050
2.790
2.790
113,400
-0.26(-8.52%)
Aug 16, 2002
3.100
3.150
2.960
3.050
207,800
-0.05(-1.61%)
Aug 15, 2002
3.480
3.630
3.050
3.100
524,300
-0.15(-4.62%)
Aug 14, 2002
4.000
4.000
2.500
3.250
441,500
-0.79(-19.55%)
Aug 13, 2002
4.250
4.300
4.020
4.040
115,500
-0.21(-4.94%)
Aug 12, 2002
4.150
4.280
4.150
4.250
38,600
+0.13(+3.16%)
Aug 07, 2002
4.160
4.250
4.050
4.120
68,800
+0.02(+0.49%)
Aug 06, 2002
3.930
4.100
3.680
4.100
116,700
+0.19(+4.86%)
Aug 05, 2002
4.050
4.050
3.900
3.910
35,100
-0.13(-3.22%)
Aug 02, 2002
4.200
4.200
3.900
4.040
168,700
-0.18(-4.27%)
Aug 01, 2002
4.520
4.520
4.210
4.220
46,200
-0.31(-6.84%)
Jul 31, 2002
4.660
4.670
4.530
4.530
48,300
-0.16(-3.41%)
Jul 30, 2002
4.840
4.840
4.620
4.690
74,100
-0.15(-3.10%)
Jul 29, 2002
4.700
4.880
4.450
4.840
183,300
+0.14(+2.98%)
Jul 26, 2002
4.610
4.830
4.610
4.700
27,100
+0.09(+1.95%)
Jul 25, 2002
4.630
4.650
4.450
4.610
67,300
+0.06(+1.32%)
Jul 24, 2002
4.530
4.780
4.500
4.550
98,600
-0.08(-1.73%)
Jul 23, 2002
4.990
5.000
4.610
4.630
54,400
-0.35(-7.03%)
Jul 22, 2002
4.910
5.140
4.910
4.980
87,400
+0.08(+1.63%)
Jul 19, 2002
5.180
5.230
4.830
4.900
109,700
-0.67(-12.03%)
Jul 17, 2002
5.850
5.870
5.450
5.570
144,300
-0.76(-12.01%)
Jul 12, 2002
6.400
6.400
6.150
6.330
69,300
-0.01(-0.16%)
Jul 11, 2002
6.300
6.350
6.140
6.340
108,000
+0.06(+0.96%)
Jul 10, 2002
6.900
6.900
6.230
6.280
192,000
-0.62(-8.99%)
Jul 09, 2002
6.950
6.950
6.900
6.900
124,700
-0.05(-0.72%)
Jul 08, 2002
6.910
6.950
6.910
6.950
114,700
+0.04(+0.58%)
Jul 05, 2002
6.570
6.970
6.570
6.910
57,100
+0.41(+6.31%)
Jul 04, 2002
6.290
6.570
6.050
6.500
312,200
+0.00(+0.00%)
Jul 03, 2002
6.290
6.570
6.050
6.500
312,200
+0.19(+3.01%)
Jul 02, 2002
7.000
7.000
5.900
6.310
461,800
-1.05(-14.27%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.